$8.87+0.09 (+0.98%)14 Feb 2025, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Leverage Shares Public Limited Company Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 29, 2025$8.54$8.81$8.20$8.213,399
Jan 28, 2025$8.17$8.71$7.83$8.061,351
Jan 27, 2025$8.81$8.92$7.93$7.933,730
Jan 24, 2025$9.55$9.60$9.46$9.55175
Jan 23, 2025$9.38$9.50$9.38$9.48290
Jan 22, 2025$9.41$9.43$9.38$9.45330
Jan 21, 2025$9.13$9.24$9.09$9.16583
Jan 20, 2025$9.10$9.32$9.10$9.25870
Jan 17, 2025$8.96$9.13$8.82$9.10338
Jan 16, 2025$8.98$9.21$8.98$8.91651
Jan 15, 2025$8.75$8.91$8.59$8.85296
Jan 14, 2025$8.88$9.02$8.25$8.638,036
Jan 13, 2025$8.62$8.89$8.47$8.66558
Jan 10, 2025$9.00$9.15$8.89$8.87734
Jan 9, 2025$9.17$9.24$9.01$9.0979
Jan 8, 2025$9.22$9.41$9.12$9.16853
Jan 7, 2025$9.63$10.05$9.52$9.281,188
Jan 6, 2025$9.34$9.72$9.34$9.633,210
Jan 3, 2025$9.07$9.23$8.96$9.07601
Jan 2, 2025$8.88$8.98$8.50$8.962,634
Dec 31, 2024$9.17$9.27$9.12$9.18675
Dec 30, 2024$9.10$9.20$8.50$9.12444
Dec 27, 2024$9.29$9.36$8.80$9.111,666
Dec 24, 2024$9.24$9.28$9.12$9.2062
Dec 23, 2024$9.03$9.11$8.80$9.051,347
Dec 20, 2024$8.47$8.83$8.37$8.8310,977
Dec 19, 2024$8.74$8.79$8.60$8.791,955
Dec 18, 2024$8.74$8.99$8.72$8.89508
Dec 17, 2024$8.63$8.71$8.46$8.51423
Dec 16, 2024$8.81$8.86$8.62$8.572,701
Dec 13, 2024$9.05$9.14$8.97$8.73214
Dec 12, 2024$9.16$9.17$8.95$8.96281
Dec 11, 2024$9.00$9.11$8.90$9.021,665
Dec 10, 2024$9.11$9.30$9.02$9.021,455
Dec 9, 2024$9.20$9.34$9.10$9.04846
Dec 6, 2024$9.38$9.49$9.33$9.31468
Dec 5, 2024$9.35$9.56$9.34$9.45542
Dec 4, 2024$9.25$9.32$9.24$9.3019
Dec 3, 2024$9.06$9.13$8.96$9.0773
Dec 2, 2024$9.01$9.10$8.90$9.07815
Nov 29, 2024$9.24$9.42$9.24$9.33688
Nov 28, 2024$9.30$9.30$9.30$8.9410
Nov 27, 2024$9.26$9.26$9.00$8.9460
Nov 26, 2024$9.25$9.39$9.16$9.24273
Nov 25, 2024$9.65$9.65$9.28$9.31236
Nov 22, 2024$9.80$9.84$9.61$9.54137
Nov 21, 2024$9.44$9.72$9.28$9.691,433
Nov 20, 2024$9.61$9.70$9.48$9.45214
Nov 19, 2024$9.31$9.37$9.29$9.41696
Nov 18, 2024$9.28$9.35$9.16$9.27324
Showing 1 to 50 of 126
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00